82,284$
0,03%
Echtzeit-Aktienkurs Hamilton Lane Inc.
Bid:
Ask:
Aktienkurse zur Hamilton Lane Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 81,89 | 83,01 | 81,64 | 82,26 | 0,51% | 454.811,00 |
| 16.10.2026 | 84,20 | 85,42 | 80,21 | 81,84 | -1,99% | 766.264,00 |
| 15.10.2026 | 80,79 | 84,12 | 79,69 | 83,50 | 1,82% | 992.041,00 |
| 14.10.2026 | 81,75 | 82,47 | 80,66 | 82,01 | -1,13% | 714.751,00 |
| 13.10.2026 | 86,57 | 88,43 | 81,28 | 82,95 | -4,58% | 825.008,00 |
| 12.10.2026 | 85,86 | 87,12 | 84,77 | 86,93 | 1,47% | 447.079,00 |
| 09.10.2026 | 85,93 | 86,95 | 85,25 | 85,67 | 0,00% | 412.704,00 |
| 08.10.2026 | 84,53 | 86,56 | 83,93 | 85,67 | 0,58% | 642.976,00 |
| 07.10.2026 | 85,50 | 86,02 | 83,42 | 85,18 | -1,54% | 716.824,00 |
| 06.10.2026 | 88,10 | 88,32 | 86,49 | 86,51 | -1,05% | 459.298,00 |
| 05.10.2026 | 86,24 | 87,92 | 85,24 | 87,43 | 0,45% | 618.697,00 |
| 02.10.2026 | 89,85 | 91,61 | 86,77 | 87,04 | -1,76% | 699.967,00 |
| 01.10.2026 | 86,60 | 90,02 | 85,05 | 88,60 | 2,00% | 695.186,00 |
| 30.09.2026 | 85,87 | 86,99 | 84,03 | 86,86 | 1,12% | 729.413,00 |
| 29.09.2026 | 84,96 | 86,73 | 84,59 | 85,90 | 1,19% | 816.934,00 |
| 28.09.2026 | 86,04 | 86,04 | 84,09 | 84,89 | -1,53% | 418.431,00 |
| 25.09.2026 | 86,11 | 87,09 | 85,43 | 86,21 | 1,01% | 784.920,00 |
| 24.09.2026 | 85,49 | 85,60 | 82,65 | 85,35 | -0,41% | 776.231,00 |
| 23.09.2026 | 86,57 | 87,57 | 85,22 | 85,70 | -2,19% | 684.584,00 |
| 22.09.2026 | 89,93 | 90,25 | 83,29 | 87,62 | -0,83% | 990.571,00 |
| 21.09.2026 | 88,92 | 89,10 | 87,12 | 88,35 | 0,69% | 620.591,00 |
| 18.09.2026 | 87,39 | 88,73 | 85,85 | 87,74 | -0,63% | 947.696,00 |
| 17.09.2026 | 92,01 | 92,04 | 87,77 | 88,30 | -1,70% | 677.242,00 |
| 16.09.2026 | 93,14 | 94,48 | 88,15 | 89,83 | -3,49% | 739.738,00 |
| 15.09.2026 | 95,95 | 96,57 | 92,91 | 93,08 | -3,35% | 514.105,00 |
| 14.09.2026 | 95,26 | 96,77 | 94,55 | 96,31 | 0,34% | 443.219,00 |
| 11.09.2026 | 97,50 | 99,24 | 95,39 | 95,98 | 0,20% | 558.053,00 |
| 10.09.2026 | 98,60 | 100,31 | 95,68 | 95,79 | -3,12% | 387.460,00 |
| 09.09.2026 | 101,31 | 101,91 | 98,49 | 98,88 | -2,30% | 681.942,00 |
| 08.09.2026 | 102,92 | 103,07 | 101,00 | 101,21 | -1,80% | 635.863,00 |
| 04.09.2026 | 101,73 | 103,74 | 100,00 | 103,06 | -0,33% | 335.454,00 |
| 03.09.2026 | 105,26 | 106,78 | 102,32 | 103,40 | 0,23% | 399.290,00 |
| 02.09.2026 | 102,63 | 105,12 | 102,22 | 103,16 | 0,17% | 659.206,00 |
| 01.09.2026 | 106,29 | 106,62 | 102,44 | 102,99 | -5,36% | 737.253,00 |
| 31.08.2026 | 105,22 | 109,88 | 105,05 | 108,82 | 2,62% | 684.739,00 |
| 28.08.2026 | 107,17 | 108,51 | 105,88 | 106,04 | -0,84% | 340.478,00 |
| 27.08.2026 | 105,62 | 108,86 | 105,21 | 106,94 | 1,58% | 585.794,00 |
| 26.08.2026 | 106,31 | 108,14 | 105,01 | 105,27 | -1,48% | 459.343,00 |
| 25.08.2026 | 105,02 | 106,86 | 103,35 | 106,85 | 1,57% | 477.581,00 |
| 24.08.2026 | 105,21 | 106,90 | 103,93 | 105,20 | -0,14% | 513.391,00 |
| 21.08.2026 | 105,55 | 106,40 | 104,21 | 105,35 | 1,21% | 446.052,00 |
| 20.08.2026 | 104,80 | 106,10 | 103,08 | 104,09 | -0,74% | 511.047,00 |
| 19.08.2026 | 101,97 | 106,13 | 101,97 | 104,87 | 3,68% | 433.931,00 |
| 18.08.2026 | 100,74 | 102,63 | 98,74 | 101,15 | 0,32% | 419.809,00 |
| 17.08.2026 | 103,43 | 104,06 | 100,74 | 100,83 | -3,27% | 667.076,00 |
| 14.08.2026 | 107,19 | 107,19 | 103,80 | 104,24 | -2,76% | 560.374,00 |
| 13.08.2026 | 104,19 | 107,81 | 103,46 | 107,20 | 3,80% | 559.483,00 |
| 12.08.2026 | 104,63 | 105,25 | 102,23 | 103,27 | -1,54% | 728.253,00 |
| 11.08.2026 | 100,29 | 106,10 | 99,82 | 104,88 | 4,50% | 843.549,00 |
| 10.08.2026 | 100,60 | 101,44 | 98,67 | 100,36 | -0,66% | 561.639,00 |
| 07.08.2026 | 99,73 | 102,08 | 99,64 | 101,03 | 2,63% | 829.200,00 |
| 06.08.2026 | 100,81 | 101,41 | 98,24 | 98,44 | -2,29% | 669.750,00 |
| 05.08.2026 | 103,89 | 106,47 | 100,56 | 100,75 | -0,91% | 1.000.041,00 |
| 04.08.2026 | 98,09 | 103,17 | 97,34 | 101,68 | 7,13% | 1.346.512,00 |
| 03.08.2026 | 90,15 | 95,25 | 90,15 | 94,91 | 6,75% | 1.160.172,00 |
| 31.07.2026 | 88,96 | 89,68 | 88,00 | 88,91 | -0,11% | 599.502,00 |
| 30.07.2026 | 87,92 | 89,74 | 85,78 | 89,01 | 0,36% | 868.994,00 |
| 29.07.2026 | 88,30 | 90,26 | 87,28 | 88,69 | -0,93% | 793.392,00 |
| 28.07.2026 | 87,77 | 90,79 | 87,70 | 89,52 | 2,06% | 889.877,00 |
| 27.07.2026 | 84,64 | 88,12 | 84,64 | 87,71 | 5,47% | 1.030.073,00 |
| 24.07.2026 | 81,53 | 84,43 | 81,12 | 83,16 | 2,41% | 440.667,00 |
| 23.07.2026 | 80,12 | 82,70 | 79,34 | 81,20 | 0,15% | 510.376,00 |
| 22.07.2026 | 84,38 | 84,61 | 80,00 | 81,08 | -3,89% | 580.150,00 |
| 21.07.2026 | 83,86 | 85,84 | 83,68 | 84,36 | -0,29% | 571.614,00 |
| 20.07.2026 | 85,76 | 85,80 | 81,68 | 84,61 | -1,44% | 941.945,00 |
| 17.07.2026 | 84,36 | 87,10 | 84,19 | 85,85 | -0,12% | 590.344,00 |
| 16.07.2026 | 84,78 | 86,03 | 84,44 | 85,95 | 0,21% | 879.468,00 |
| 15.07.2026 | 84,09 | 87,90 | 84,00 | 85,77 | 4,10% | 658.495,00 |
| 14.07.2026 | 80,32 | 84,13 | 80,00 | 82,39 | 1,64% | 673.380,00 |
| 13.07.2026 | 81,74 | 82,74 | 80,56 | 81,06 | -0,04% | 460.021,00 |
| 10.07.2026 | 81,81 | 83,41 | 80,34 | 81,09 | 0,62% | 725.445,00 |
| 09.07.2026 | 79,05 | 81,11 | 78,58 | 80,59 | 1,97% | 589.519,00 |
| 08.07.2026 | 79,85 | 80,60 | 78,72 | 79,03 | -1,93% | 582.863,00 |
| 07.07.2026 | 82,46 | 83,38 | 80,25 | 80,59 | -2,27% | 810.667,00 |
| 06.07.2026 | 79,77 | 83,40 | 79,63 | 82,46 | 3,39% | 940.451,00 |
| 02.07.2026 | 79,93 | 80,82 | 77,44 | 79,76 | 1,40% | 1.080.973,00 |
| 01.07.2026 | 79,27 | 82,72 | 77,46 | 78,66 | -0,13% | 881.608,00 |
| 30.06.2026 | 75,34 | 79,49 | 73,87 | 78,76 | 5,01% | 918.349,00 |
| 29.06.2026 | 77,84 | 79,28 | 72,78 | 75,00 | -3,56% | 1.024.043,00 |
| 26.06.2026 | 76,33 | 78,71 | 75,72 | 77,77 | 2,03% | 2.829.960,00 |
| 25.06.2026 | 74,42 | 76,79 | 74,42 | 76,22 | 3,29% | 1.049.449,00 |
| 24.06.2026 | 76,31 | 76,31 | 71,88 | 73,79 | -2,43% | 1.036.552,00 |
| 23.06.2026 | 78,49 | 79,78 | 74,96 | 75,63 | -4,86% | 863.099,00 |
| 22.06.2026 | 82,00 | 83,77 | 79,41 | 79,49 | -3,75% | 983.454,00 |
| 19.06.2026 | 82,09 | 82,59 | 82,02 | 82,59 | 0,45% | - |
| 18.06.2026 | 81,69 | 83,39 | 80,71 | 82,22 | 0,97% | 1.258.708,00 |
| 17.06.2026 | 87,00 | 87,62 | 81,16 | 81,43 | -6,68% | 1.244.639,00 |
| 16.06.2026 | 84,09 | 88,05 | 84,00 | 87,26 | 6,43% | 893.708,00 |
| 15.06.2026 | 81,99 | 85,11 | 81,92 | 81,99 | 2,36% | 933.339,00 |
| 12.06.2026 | 78,82 | 80,57 | 78,19 | 80,10 | 1,74% | 911.517,00 |
| 11.06.2026 | 78,00 | 79,13 | 75,93 | 78,73 | 0,82% | 788.318,00 |
| 10.06.2026 | 79,27 | 81,50 | 77,10 | 78,09 | -2,39% | 948.421,00 |
| 09.06.2026 | 79,96 | 83,73 | 79,64 | 80,00 | 0,11% | 1.436.308,00 |
| 08.06.2026 | 80,46 | 81,90 | 79,10 | 79,91 | -0,68% | 900.716,00 |
| 05.06.2026 | 83,17 | 83,71 | 79,15 | 80,46 | -2,67% | 748.359,00 |
| 04.06.2026 | 81,64 | 84,45 | 81,64 | 82,67 | 2,18% | 1.174.733,00 |
| 03.06.2026 | 80,41 | 80,92 | 76,79 | 80,91 | -4,62% | 1.751.475,00 |
| 02.06.2026 | 87,38 | 87,38 | 84,58 | 84,83 | -4,05% | 772.055,00 |
| 01.06.2026 | 86,77 | 90,26 | 86,51 | 88,41 | 1,47% | 850.264,00 |
| 29.05.2026 | 87,98 | 89,00 | 86,57 | 87,13 | 1,14% | 1.317.462,00 |